Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benson Hill Inc (NY: BHIL )

0.1965 +0.0085 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.220 1.350 1.219 1.300 572,018 +0.09(+7.44%)
Jun 29, 2023 1.080 1.260 1.080 1.210 555,550 +0.15(+14.15%)
Jun 28, 2023 1.080 1.150 1.055 1.060 333,640 -0.01(-0.93%)
Jun 27, 2023 1.110 1.110 1.050 1.070 309,400 -0.02(-1.83%)
Jun 26, 2023 1.060 1.115 1.030 1.090 346,684 +0.02(+1.87%)
Jun 23, 2023 1.050 1.120 1.030 1.070 4,196,973 -0.01(-0.93%)
Jun 22, 2023 0.9900 1.170 0.9725 1.080 827,136 +0.10(+10.20%)
Jun 21, 2023 1.010 1.050 0.9700 0.9800 732,633 -0.02(-2.00%)
Jun 20, 2023 1.060 1.060 1.000 1.000 663,570 -0.03(-2.91%)
Jun 16, 2023 1.190 1.220 1.030 1.030 2,145,260 -0.16(-13.45%)
Jun 15, 2023 1.270 1.270 1.190 1.190 418,142 -0.07(-5.56%)
Jun 14, 2023 1.310 1.360 1.250 1.260 452,811 -0.04(-3.08%)
Jun 13, 2023 1.300 1.355 1.270 1.300 376,252 -0.01(-0.76%)
Jun 12, 2023 1.260 1.330 1.260 1.310 205,883 +0.06(+4.80%)
Jun 09, 2023 1.320 1.340 1.220 1.250 246,369 -0.11(-8.09%)
Jun 08, 2023 1.420 1.440 1.320 1.360 329,292 -0.06(-4.23%)
Jun 07, 2023 1.360 1.460 1.351 1.420 636,971 +0.09(+6.77%)
Jun 06, 2023 1.180 1.350 1.180 1.330 755,019 +0.14(+11.76%)
Jun 05, 2023 1.200 1.220 1.160 1.190 468,503 +0.01(+0.85%)
Jun 02, 2023 1.170 1.200 1.115 1.180 899,132 +0.01(+0.85%)
Jun 01, 2023 1.220 1.240 1.150 1.170 481,572 -0.02(-1.68%)
May 31, 2023 1.410 1.430 1.190 1.190 3,531,841 -0.25(-17.36%)
May 30, 2023 1.390 1.500 1.360 1.440 545,247 +0.09(+6.67%)
May 26, 2023 1.450 1.450 1.320 1.350 446,130 -0.07(-4.93%)
May 25, 2023 1.550 1.550 1.400 1.420 336,494 -0.12(-7.79%)
May 24, 2023 1.730 1.730 1.450 1.540 574,135 -0.22(-12.50%)
May 23, 2023 1.700 1.830 1.660 1.760 663,099 +0.08(+4.76%)
May 22, 2023 1.650 1.700 1.540 1.680 647,892 +0.02(+1.20%)
May 19, 2023 1.560 1.720 1.540 1.660 1,014,241 +0.17(+11.41%)
May 18, 2023 1.310 1.520 1.260 1.490 1,267,848 +0.24(+19.20%)
May 17, 2023 1.290 1.290 1.200 1.250 317,088 -0.04(-3.10%)
May 16, 2023 1.450 1.450 1.280 1.290 281,006 -0.15(-10.42%)
May 15, 2023 1.410 1.440 1.350 1.440 260,607 +0.00(+0.00%)
May 12, 2023 1.650 1.700 1.380 1.440 600,990 -0.19(-11.66%)
May 11, 2023 1.650 1.720 1.580 1.630 1,177,425 -0.07(-4.12%)
May 10, 2023 1.450 1.845 1.370 1.700 3,702,338 +0.47(+38.21%)
May 09, 2023 1.220 1.260 1.150 1.230 538,190 +0.00(+0.00%)
May 08, 2023 1.200 1.230 1.185 1.230 346,730 +0.03(+2.50%)
May 05, 2023 1.130 1.210 1.130 1.200 254,811 +0.10(+9.09%)
May 04, 2023 1.120 1.140 1.080 1.100 405,969 -0.04(-3.51%)
May 03, 2023 1.120 1.200 1.100 1.140 434,430 +0.04(+3.64%)
May 02, 2023 1.070 1.140 1.040 1.100 609,021 +0.04(+3.77%)
May 01, 2023 1.080 1.090 1.030 1.060 349,427 +0.00(+0.00%)
Apr 28, 2023 1.100 1.150 1.040 1.060 809,036 -0.06(-5.36%)
Apr 27, 2023 1.050 1.120 1.050 1.120 273,426 +0.07(+6.67%)
Apr 26, 2023 1.070 1.090 1.010 1.050 270,836 -0.01(-0.94%)
Apr 25, 2023 1.110 1.110 1.050 1.060 395,395 -0.07(-6.19%)
Apr 24, 2023 1.070 1.160 1.070 1.130 371,807 +0.06(+5.61%)
Apr 21, 2023 1.110 1.140 1.060 1.070 340,473 -0.05(-4.46%)
Apr 20, 2023 1.140 1.200 1.110 1.120 279,818 -0.04(-3.45%)
Apr 19, 2023 1.170 1.180 1.110 1.160 347,879 +0.01(+0.87%)
Apr 18, 2023 1.150 1.205 1.140 1.150 566,407 +0.01(+0.88%)
Apr 17, 2023 1.070 1.150 1.040 1.140 391,343 +0.09(+8.57%)
Apr 14, 2023 1.090 1.100 1.050 1.050 181,859 -0.06(-5.41%)
Apr 13, 2023 1.040 1.150 1.020 1.110 354,592 +0.07(+6.73%)
Apr 12, 2023 1.090 1.120 1.030 1.040 1,035,182 -0.05(-4.59%)
Apr 11, 2023 1.150 1.160 1.070 1.090 418,203 -0.03(-2.68%)
Apr 10, 2023 1.030 1.150 0.9350 1.120 963,833 +0.11(+10.89%)
Apr 06, 2023 0.9500 1.050 0.9301 1.010 856,746 +0.07(+7.01%)
Apr 05, 2023 1.070 1.080 0.9011 0.9438 2,691,620 -0.13(-11.79%)
Apr 04, 2023 1.170 1.180 1.030 1.070 888,328 -0.11(-9.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.